Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.35 | 20.61 | 20.21 | 20.32 | 185,316 | -0.67(-3.17%) |
Jan 30, 2003 | 21.01 | 21.10 | 20.94 | 20.98 | 244,387 | +0.09(+0.45%) |
Jan 29, 2003 | 20.59 | 20.96 | 20.59 | 20.89 | 178,066 | +0.44(+2.16%) |
Jan 28, 2003 | 20.36 | 20.54 | 20.30 | 20.45 | 155,461 | +0.10(+0.48%) |
Jan 27, 2003 | 20.28 | 20.40 | 20.18 | 20.35 | 227,967 | +0.11(+0.56%) |
Jan 24, 2003 | 20.09 | 20.37 | 20.05 | 20.24 | 216,238 | +0.17(+0.84%) |
Jan 23, 2003 | 19.91 | 20.14 | 19.88 | 20.07 | 171,881 | +0.21(+1.06%) |
Jan 22, 2003 | 19.84 | 19.93 | 19.67 | 19.86 | 117,289 | +0.00(+0.00%) |
Jan 21, 2003 | 19.69 | 19.92 | 19.62 | 19.86 | 156,314 | +0.24(+1.24%) |
Jan 17, 2003 | 19.77 | 19.79 | 19.55 | 19.62 | 168,896 | -0.15(-0.74%) |
Jan 16, 2003 | 19.72 | 19.85 | 19.70 | 19.76 | 157,593 | -0.03(-0.14%) |
Jan 15, 2003 | 20.16 | 20.17 | 19.79 | 19.79 | 165,697 | -0.38(-1.86%) |
Jan 14, 2003 | 20.26 | 20.33 | 20.13 | 20.16 | 140,960 | +0.00(+0.00%) |
Jan 13, 2003 | 20.26 | 20.28 | 20.15 | 20.16 | 101,721 | +0.01(+0.07%) |
Jan 10, 2003 | 20.16 | 20.24 | 20.08 | 20.15 | 132,003 | -0.00(-0.02%) |
Jan 09, 2003 | 20.01 | 20.28 | 20.01 | 20.15 | 107,052 | +0.15(+0.73%) |
Jan 08, 2003 | 20.23 | 20.23 | 19.95 | 20.01 | 162,925 | -0.15(-0.77%) |
Jan 07, 2003 | 20.36 | 20.36 | 20.09 | 20.16 | 146,717 | -0.19(-0.94%) |
Jan 06, 2003 | 20.15 | 20.40 | 20.15 | 20.36 | 116,009 | +0.27(+1.33%) |
Jan 03, 2003 | 20.14 | 20.14 | 20.00 | 20.09 | 79,756 | +0.02(+0.12%) |
Jan 02, 2003 | 19.88 | 20.11 | 19.81 | 20.07 | 110,464 | +0.30(+1.52%) |
Dec 31, 2002 | 19.60 | 19.83 | 19.59 | 19.77 | 70,160 | +0.08(+0.43%) |
Dec 30, 2002 | 19.88 | 19.88 | 19.65 | 19.68 | 191,287 | -0.12(-0.59%) |
Dec 27, 2002 | 20.00 | 20.02 | 19.79 | 19.80 | 111,531 | -0.16(-0.80%) |
Dec 26, 2002 | 19.79 | 20.00 | 19.72 | 19.96 | 173,587 | +0.17(+0.85%) |
Dec 24, 2002 | 19.51 | 19.79 | 19.51 | 19.79 | 60,990 | +0.23(+1.15%) |
Dec 23, 2002 | 19.29 | 19.62 | 19.29 | 19.56 | 170,175 | +0.27(+1.39%) |
Dec 20, 2002 | 19.27 | 19.39 | 19.22 | 19.30 | 127,311 | +0.02(+0.12%) |
Dec 19, 2002 | 19.28 | 19.31 | 19.15 | 19.27 | 164,417 | +0.00(+0.00%) |
Dec 18, 2002 | 19.37 | 19.41 | 19.23 | 19.27 | 185,316 | -0.10(-0.53%) |
Dec 17, 2002 | 19.23 | 19.43 | 19.18 | 19.38 | 123,899 | +0.15(+0.78%) |
Dec 16, 2002 | 19.23 | 19.28 | 19.04 | 19.23 | 165,910 | +0.00(+0.02%) |
Dec 13, 2002 | 19.23 | 19.24 | 18.99 | 19.22 | 175,933 | +0.09(+0.49%) |
Dec 12, 2002 | 19.13 | 19.20 | 19.11 | 19.13 | 91,485 | +0.01(+0.05%) |
Dec 11, 2002 | 19.28 | 19.28 | 19.06 | 19.12 | 186,809 | -0.17(-0.90%) |
Dec 10, 2002 | 19.25 | 19.34 | 19.13 | 19.29 | 158,020 | +0.05(+0.27%) |
Dec 09, 2002 | 19.23 | 19.32 | 19.09 | 19.24 | 237,137 | +0.08(+0.39%) |
Dec 06, 2002 | 19.02 | 19.18 | 18.99 | 19.16 | 229,886 | +0.24(+1.29%) |
Dec 05, 2002 | 18.85 | 19.03 | 18.76 | 18.92 | 218,370 | +0.21(+1.10%) |
Dec 04, 2002 | 18.87 | 18.92 | 18.66 | 18.71 | 363,596 | +0.21(+1.14%) |
Dec 03, 2002 | 18.57 | 18.57 | 18.41 | 18.50 | 141,173 | -0.08(-0.45%) |
Dec 02, 2002 | 18.60 | 18.70 | 18.50 | 18.59 | 166,763 | +0.08(+0.46%) |
Nov 29, 2002 | 18.62 | 18.76 | 18.50 | 18.50 | 65,042 | -0.14(-0.73%) |
Nov 27, 2002 | 18.78 | 18.80 | 18.55 | 18.64 | 118,355 | -0.14(-0.75%) |
Nov 26, 2002 | 18.87 | 18.87 | 18.68 | 18.78 | 296,847 | +0.02(+0.12%) |
Nov 25, 2002 | 18.57 | 18.76 | 18.50 | 18.76 | 143,092 | +0.26(+1.42%) |
Nov 22, 2002 | 18.41 | 18.50 | 18.29 | 18.49 | 143,092 | +0.09(+0.48%) |
Nov 21, 2002 | 18.36 | 18.41 | 18.19 | 18.41 | 130,297 | +0.13(+0.72%) |
Nov 20, 2002 | 18.12 | 18.38 | 18.06 | 18.27 | 193,846 | +0.23(+1.25%) |
Nov 19, 2002 | 18.01 | 18.15 | 17.92 | 18.05 | 119,421 | +0.04(+0.23%) |
Nov 18, 2002 | 17.96 | 18.07 | 17.92 | 18.01 | 80,609 | +0.05(+0.26%) |
Nov 15, 2002 | 17.89 | 18.05 | 17.83 | 17.96 | 208,561 | +0.07(+0.39%) |
Nov 14, 2002 | 18.06 | 18.13 | 17.73 | 17.89 | 182,544 | -0.10(-0.55%) |
Nov 13, 2002 | 18.04 | 18.04 | 17.84 | 17.99 | 116,009 | +0.05(+0.29%) |
Nov 12, 2002 | 17.96 | 18.09 | 17.73 | 17.94 | 151,622 | -0.03(-0.16%) |
Nov 11, 2002 | 18.43 | 18.49 | 17.96 | 17.96 | 120,914 | -0.38(-2.10%) |
Nov 08, 2002 | 18.38 | 18.41 | 18.08 | 18.35 | 97,030 | +0.06(+0.33%) |
Nov 07, 2002 | 18.42 | 18.54 | 18.17 | 18.29 | 90,845 | -0.25(-1.34%) |
Nov 06, 2002 | 18.48 | 18.57 | 18.43 | 18.54 | 88,713 | +0.15(+0.84%) |
Nov 05, 2002 | 18.38 | 18.38 | 18.08 | 18.38 | 122,620 | +0.00(+0.03%) |
Nov 04, 2002 | 18.42 | 18.55 | 18.22 | 18.38 | 146,504 | -0.05(-0.25%) |